Putnam Emerging Markets Ex-China ETF (PEMX)

PEMX
🏛️ 美国 →
62.24
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 51.74 51.78 51.43 51.46 0.0M
2024-12-30 51.55 51.87 51.55 51.79 0.0M
2024-12-27 51.89 52.03 51.89 52.02 0.0M
2024-12-26 54.70 54.70 54.68 54.68 0.0M
2024-12-24 54.63 54.63 54.63 54.63 0.0M
2024-12-23 54.52 54.57 54.50 54.57 0.0M
2024-12-20 54.19 54.19 54.11 54.11 0.0M
2024-12-19 54.13 54.13 54.03 54.03 0.0M
2024-12-18 53.67 53.67 53.67 53.67 0.0M
2024-12-17 55.13 55.13 55.13 55.13 0.0M
2024-12-16 55.51 55.63 55.51 55.53 0.0M
2024-12-13 55.45 55.50 55.42 55.50 0.0M
2024-12-12 55.22 55.22 55.01 55.01 0.0M
2024-12-11 55.36 55.59 55.36 55.59 0.0M
2024-12-10 55.22 55.22 54.84 54.86 0.0M
2024-12-09 56.10 56.10 55.19 55.19 0.0M
2024-12-06 55.20 55.25 55.20 55.24 0.0M
2024-12-05 55.49 55.49 55.49 55.49 0.0M
2024-12-04 55.23 55.24 55.23 55.24 0.0M
2024-12-03 53.98 54.53 53.98 54.53 0.0M
2024-12-02 54.19 54.38 54.18 54.38 0.0M
2024-11-29 53.67 53.87 53.67 53.85 0.0M
2024-11-27 53.90 53.90 53.63 53.79 0.0M
2024-11-26 54.31 54.31 54.18 54.19 0.0M
2024-11-25 54.68 54.71 54.68 54.71 0.0M
2024-11-22 54.22 54.41 54.22 54.41 0.0M
2024-11-21 53.68 53.68 53.68 53.68 0.0M
2024-11-20 53.67 53.67 53.67 53.67 0.0M
2024-11-19 53.75 53.75 53.75 53.75 0.0M
2024-11-18 53.15 53.15 53.15 53.15 0.0M
2024-11-15 52.71 52.71 52.71 52.71 0.0M
2024-11-14 53.22 53.24 53.00 53.00 0.0M
2024-11-13 53.12 53.12 52.90 53.07 0.0M
2024-11-12 53.69 53.69 53.50 53.59 0.0M
2024-11-11 54.33 54.33 54.15 54.15 0.0M
2024-11-08 54.72 54.72 54.51 54.51 0.0M
2024-11-07 53.90 58.16 52.86 55.19 0.0M
2024-11-06 54.04 54.59 54.04 54.59 0.0M
2024-11-05 54.51 54.51 54.51 54.51 0.0M
2024-11-04 54.36 54.39 54.05 54.05 0.0M
2024-11-01 54.15 54.15 54.02 54.02 0.0M
2024-10-31 53.51 53.65 53.51 53.65 0.0M
2024-10-30 54.28 54.40 54.27 54.31 0.0M
2024-10-29 54.54 54.83 54.54 54.66 0.0M
2024-10-28 54.72 54.72 54.56 54.56 0.0M
2024-10-25 54.67 54.67 54.67 54.67 0.0M
2024-10-24 54.63 54.76 54.63 54.76 0.0M
2024-10-23 54.65 54.75 54.65 54.75 0.0M
2024-10-22 55.21 55.21 55.21 55.21 0.0M
2024-10-21 55.55 55.60 55.55 55.60 0.0M
2024-10-18 55.87 55.87 55.83 55.83 0.0M
2024-10-17 56.00 56.00 55.95 55.95 0.0M
2024-10-16 55.49 55.57 55.49 55.53 0.0M
2024-10-15 55.40 55.40 55.31 55.31 0.0M
2024-10-14 55.70 55.71 55.68 55.70 0.0M
2024-10-11 55.39 55.45 55.35 55.45 0.0M
2024-10-10 54.94 55.16 54.94 55.16 0.0M
2024-10-09 54.99 55.37 54.99 55.32 0.0M
2024-10-08 55.03 55.03 55.03 55.03 0.0M
2024-10-07 54.01 54.01 54.01 54.01 0.0M
2024-10-04 54.26 54.41 54.26 54.41 0.0M
2024-10-03 54.13 54.25 54.13 54.25 0.0M
2024-10-02 54.42 54.57 54.30 54.57 0.0M
2024-10-01 54.63 54.64 54.34 54.64 0.0M
2024-09-30 55.09 55.09 54.90 55.06 0.0M
2024-09-27 56.60 56.60 56.22 56.22 0.0M
2024-09-26 57.03 57.03 56.87 56.88 0.0M
2024-09-25 56.27 56.27 56.05 56.05 0.0M
2024-09-24 56.07 56.39 56.07 56.39 0.0M
2024-09-23 55.54 55.62 55.54 55.58 0.0M
2024-09-20 55.25 55.43 55.25 55.37 0.0M
2024-09-19 55.23 55.30 55.23 55.30 0.0M
2024-09-18 54.39 54.39 54.39 54.39 0.0M
2024-09-17 54.44 54.44 54.42 54.42 0.0M
2024-09-16 54.61 54.63 54.61 54.63 0.0M
2024-09-13 54.36 54.36 54.36 54.36 0.0M
2024-09-12 54.25 54.25 54.25 54.25 0.0M
2024-09-11 53.57 53.57 53.57 53.57 0.0M
2024-09-10 53.09 53.17 53.09 53.17 0.0M
2024-09-09 53.23 53.23 53.23 53.23 0.0M
2024-09-06 53.02 53.02 52.57 52.64 0.0M
2024-09-05 53.61 53.61 53.61 53.61 0.0M
2024-09-04 53.50 53.50 53.50 53.50 0.0M
2024-09-03 53.95 53.95 53.25 53.25 0.0M
2024-08-30 54.78 54.78 54.78 54.78 0.0M
2024-08-29 54.46 54.46 54.46 54.46 0.0M
2024-08-27 54.73 54.73 54.73 54.73 0.0M
2024-08-26 54.66 54.66 54.66 54.66 0.0M
2024-08-23 55.23 55.32 55.23 55.32 0.0M
2024-08-22 54.35 54.35 54.28 54.28 0.0M
2024-08-21 55.17 55.17 55.17 55.17 0.0M
2024-08-20 55.23 55.23 55.23 55.23 0.0M
2024-08-19 55.28 55.28 55.28 55.28 0.0M
2024-08-16 54.80 54.80 54.70 54.70 0.0M
2024-08-15 54.14 54.14 54.12 54.12 0.0M
2024-08-14 53.50 53.50 53.45 53.49 0.0M
2024-08-13 53.57 53.57 53.57 53.57 0.0M
2024-08-12 52.56 52.68 52.56 52.68 0.0M
2024-08-09 52.43 52.62 52.43 52.57 0.0M
2024-08-08 52.33 52.37 52.21 52.21 0.0M
2024-08-07 52.06 52.06 51.12 51.12 0.0M
2024-08-06 50.05 50.99 49.97 50.56 0.0M
2024-08-05 49.52 50.35 49.43 49.96 0.0M
2024-08-02 51.44 51.77 51.44 51.75 0.0M
2024-08-01 53.82 53.82 52.95 52.97 0.0M
2024-07-31 54.12 54.31 54.12 54.21 0.0M
2024-07-30 53.08 53.08 52.77 52.88 0.0M
2024-07-29 53.42 53.42 53.21 53.21 0.0M
2024-07-26 53.29 53.46 53.29 53.34 0.0M
2024-07-25 53.05 53.05 52.71 52.71 0.0M
2024-07-24 53.07 53.07 53.07 53.07 0.0M
2024-07-23 54.15 54.15 54.15 54.15 0.0M
2024-07-22 53.97 53.97 53.97 53.97 0.0M
2024-07-19 53.68 53.74 53.68 53.69 0.0M
2024-07-18 54.84 54.84 54.19 54.19 0.0M
2024-07-17 55.14 55.14 54.83 54.84 0.0M
2024-07-16 56.00 56.14 55.91 56.14 0.0M
2024-07-15 56.27 56.27 55.94 55.94 0.0M
2024-07-12 56.61 56.66 56.46 56.46 0.0M
2024-07-11 56.80 56.80 56.28 56.33 0.0M
2024-07-10 56.48 56.64 56.48 56.64 0.0M
2024-07-09 56.17 56.17 56.02 56.09 0.0M
2024-07-08 56.03 56.03 55.83 55.83 0.0M
2024-07-05 55.55 55.73 55.53 55.73 0.0M
2024-07-03 55.08 55.08 55.08 55.08 0.0M
2024-07-02 54.15 54.44 54.15 54.44 0.0M
2024-07-01 54.25 54.33 54.25 54.33 0.0M
2024-06-28 54.56 54.56 54.28 54.28 0.0M
2024-06-27 54.31 54.31 54.19 54.21 0.0M
2024-06-26 53.78 53.78 53.78 53.78 0.0M
2024-06-25 53.86 53.86 53.86 53.86 0.0M
2024-06-24 53.73 53.73 53.41 53.41 0.0M
2024-06-21 53.68 53.74 53.68 53.74 0.0M
2024-06-20 54.02 54.02 53.74 53.78 0.0M
2024-06-18 53.91 53.91 53.86 53.86 0.0M
2024-06-17 53.29 53.29 53.29 53.29 0.0M
2024-06-14 52.83 52.83 52.83 52.83 0.0M
2024-06-13 52.67 52.67 52.53 52.53 0.0M
2024-06-12 52.63 52.63 52.63 52.63 0.0M
2024-06-11 51.77 51.77 51.77 51.77 0.0M
2024-06-07 51.39 51.39 51.39 51.39 0.0M
2024-06-06 51.84 51.92 51.82 51.82 0.0M
2024-06-05 51.46 51.46 51.46 51.46 0.0M
2024-06-04 50.39 50.39 50.39 50.39 0.0M
2024-05-30 51.05 51.05 51.05 51.05 0.0M
2024-05-29 51.45 51.45 51.45 51.45 0.0M
2024-05-24 52.31 52.31 52.31 52.31 0.0M
2024-05-22 51.98 51.98 51.98 51.98 0.0M
2024-05-21 52.09 52.09 52.09 52.09 0.0M
2024-05-20 52.27 52.27 52.27 52.27 0.0M
2024-05-17 52.06 52.06 52.06 52.06 0.0M
2024-05-16 51.98 51.98 51.98 51.98 0.0M
2024-05-14 51.09 51.09 51.09 51.09 0.0M
2024-05-13 50.64 50.64 50.64 50.64 0.0M
2024-05-10 50.54 50.54 50.54 50.54 0.0M
2024-05-09 50.54 50.54 50.54 50.54 0.0M
2024-05-08 50.72 50.72 50.72 50.72 0.0M
2024-05-07 50.66 50.66 50.66 50.66 0.0M
2024-05-06 50.90 50.90 50.90 50.90 0.0M
2024-05-03 50.69 50.69 50.69 50.69 0.0M
2024-05-02 50.40 50.40 50.40 50.40 0.0M
2024-05-01 49.70 50.09 49.67 49.67 0.0M
2024-04-30 49.72 49.72 49.72 49.72 0.0M
2024-04-29 50.03 50.03 50.03 50.03 0.0M
2024-04-26 49.62 49.62 49.62 49.62 0.0M
2024-04-23 49.08 49.08 49.08 49.08 0.0M
2024-04-22 48.10 48.37 48.10 48.37 0.0M
2024-04-19 48.26 48.26 48.03 48.03 0.0M
2024-04-18 48.81 48.81 48.63 48.63 0.0M
2024-04-17 48.69 48.69 48.59 48.59 0.0M
2024-04-16 48.75 48.75 48.75 48.75 0.0M
2024-04-15 49.39 49.39 49.39 49.39 0.0M
2024-04-12 49.90 49.90 49.90 49.90 0.0M
2024-04-11 50.93 50.93 50.93 50.93 0.0M
2024-04-10 50.38 50.38 50.38 50.38 0.0M
2024-04-09 51.22 51.22 50.97 50.97 0.0M
2024-04-04 50.28 50.28 50.28 50.28 0.0M
2024-04-03 50.52 50.52 50.49 50.49 0.0M
2024-04-02 50.34 50.34 50.34 50.34 0.0M
2024-04-01 50.30 50.30 50.30 50.30 0.0M
2024-03-28 50.20 50.20 50.20 50.20 0.0M
2024-03-27 50.05 50.05 50.05 50.05 0.0M
2024-03-25 49.79 49.79 49.79 49.79 0.0M
2024-03-22 49.70 49.70 49.70 49.70 0.0M
2024-03-20 49.05 49.48 49.05 49.48 0.0M
2024-03-18 49.04 49.04 49.04 49.04 0.0M
2024-03-15 48.99 48.99 48.99 48.99 0.0M
2024-03-14 49.33 49.47 49.30 49.47 0.0M
2024-03-13 49.57 49.57 49.57 49.57 0.0M
2024-03-12 50.22 50.32 50.22 50.32 0.0M
2024-03-11 49.91 49.91 49.91 49.91 0.0M
2024-03-08 50.35 50.35 50.35 50.35 0.0M
2024-03-07 50.62 50.68 50.62 50.68 0.0M
2024-03-06 49.96 50.19 49.96 50.03 0.0M
2024-03-05 49.14 49.19 49.12 49.19 0.0M
2024-03-04 49.68 49.73 49.61 49.61 0.0M
2024-03-01 49.29 49.33 49.29 49.33 0.0M
2024-02-29 48.70 48.72 48.70 48.72 0.0M
2024-02-28 48.51 48.54 48.37 48.50 0.0M
2024-02-26 49.04 49.04 49.04 49.04 0.0M
2024-02-22 49.06 49.18 49.06 49.18 0.0M
2024-02-21 48.35 48.49 48.35 48.49 0.0M
2024-02-20 48.81 48.87 48.79 48.87 0.0M
2024-02-16 48.60 48.60 48.60 48.60 0.0M
2024-02-15 48.71 48.71 48.71 48.71 0.0M
2024-02-14 48.51 48.51 48.51 48.51 0.0M
2024-02-13 47.71 47.71 47.71 47.71 0.0M
2024-02-12 48.44 48.44 48.44 48.44 0.0M
2024-02-09 48.57 48.57 48.57 48.57 0.0M
2024-02-08 48.25 48.25 48.25 48.25 0.0M
2024-02-07 48.27 48.27 48.27 48.27 0.0M
2024-02-06 47.94 47.94 47.94 47.94 0.0M
2024-02-05 47.48 47.62 47.45 47.62 0.0M
2024-02-02 47.38 47.48 47.38 47.48 0.0M
2024-02-01 47.06 47.06 47.06 47.06 0.0M
2024-01-31 46.80 46.80 46.61 46.61 0.0M
2024-01-30 46.75 46.75 46.75 46.75 0.0M
2024-01-29 46.70 46.87 46.70 46.87 0.0M
2024-01-26 46.34 46.39 46.31 46.31 0.0M
2024-01-25 46.10 46.10 46.10 46.10 0.0M
2024-01-24 46.37 46.37 46.27 46.27 0.0M
2024-01-18 45.22 45.22 45.22 45.22 0.0M
2024-01-17 44.56 44.56 44.56 44.56 0.0M
2024-01-16 44.81 44.81 44.81 44.81 0.0M
2024-01-11 45.22 45.22 45.22 45.22 0.0M
2024-01-10 45.18 45.18 45.18 45.18 0.0M
2024-01-09 45.23 45.23 45.23 45.23 0.0M
2024-01-08 45.79 45.79 45.79 45.79 0.0M
2024-01-04 45.15 45.15 45.09 45.09 0.0M
2024-01-03 44.98 44.98 44.91 44.91 0.0M
2024-01-02 45.29 45.29 45.29 45.29 0.0M